시장 데이터를 불러오는 중
전체 종목
Calamos S&P 500 Structured Alt Protection ETF August 과거 주가
Calamos S&P 500 Structured Alt Protection ETF August · CPSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos S&P 500 Structured Alt Protection ETF August · CPSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,886 | ₩37,886 | ₩37,886 | ₩37,886 | 0.00% | 100 |
| 2026.10.08 | ₩37,792 | ₩37,792 | ₩37,792 | ₩37,792 | 0.00% | 200 |
| 2026.10.07 | ₩37,806 | ₩37,806 | ₩37,806 | ₩37,806 | 0.00% | 300 |
| 2026.10.06 | ₩37,806 | ₩37,826 | ₩37,806 | ₩37,826 | +0.05% | 1천 |
| 2026.10.05 | ₩37,779 | ₩37,846 | ₩37,739 | ₩37,806 | +0.07% | 3.5천 |
| 2026.10.02 | ₩37,779 | ₩37,792 | ₩37,779 | ₩37,785 | +0.02% | 1천 |
| 2026.10.01 | ₩37,792 | ₩37,792 | ₩37,645 | ₩37,721 | -0.19% | 2.8만 |
| 2026.09.30 | ₩37,685 | ₩37,732 | ₩37,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,686 |
| +0.00% |
| 1.3천 |
| 2026.09.29 | ₩37,631 | ₩37,658 | ₩37,618 | ₩37,658 | +0.07% | 700 |
|---|
| 2026.09.28 | ₩37,645 | ₩37,725 | ₩37,645 | ₩37,685 | +0.11% | 3천 |
|---|
| 2026.09.25 | ₩37,698 | ₩37,737 | ₩37,671 | ₩37,737 | +0.10% | 900 |
|---|
| 2026.09.24 | ₩37,631 | ₩37,692 | ₩37,631 | ₩37,692 | +0.16% | 300 |
|---|
| 2026.09.23 | ₩37,658 | ₩37,684 | ₩37,658 | ₩37,684 | +0.07% | 200 |
|---|
| 2026.09.22 | ₩37,739 | ₩37,739 | ₩37,712 | ₩37,732 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩37,698 | ₩37,732 | ₩37,658 | ₩37,732 | +0.09% | 1.9천 |
|---|
| 2026.09.18 | ₩37,638 | ₩37,638 | ₩37,638 | ₩37,638 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,551 | ₩37,591 | ₩37,551 | ₩37,564 | +0.04% | 800 |
|---|
| 2026.09.16 | ₩37,564 | ₩37,578 | ₩37,484 | ₩37,484 | -0.21% | 4.2천 |
|---|
| 2026.09.15 | ₩37,537 | ₩37,566 | ₩37,537 | ₩37,566 | +0.08% | 1.3천 |
|---|
| 2026.09.14 | ₩37,564 | ₩37,645 | ₩37,537 | ₩37,603 | +0.10% | 1.2천 |
|---|
| 2026.09.11 | ₩37,618 | ₩37,658 | ₩37,618 | ₩37,651 | +0.09% | 600 |
|---|
| 2026.09.10 | ₩37,564 | ₩37,591 | ₩37,556 | ₩37,584 | +0.05% | 1.2천 |
|---|
| 2026.09.09 | ₩37,645 | ₩37,645 | ₩37,645 | ₩37,645 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,658 | ₩37,732 | ₩37,631 | ₩37,674 | +0.04% | 800 |
|---|
| 2026.09.04 | ₩37,658 | ₩37,765 | ₩37,658 | ₩37,722 | +0.17% | 6.1천 |
|---|
| 2026.09.03 | ₩37,671 | ₩37,779 | ₩37,631 | ₩37,717 | +0.12% | 1.7만 |
|---|
| 2026.09.02 | ₩37,671 | ₩37,671 | ₩37,671 | ₩37,671 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩37,685 | ₩37,685 | ₩37,564 | ₩37,606 | -0.21% | 9.6천 |
|---|
| 2026.08.31 | ₩37,698 | ₩37,698 | ₩37,665 | ₩37,671 | -0.07% | 1.8천 |
|---|
| 2026.08.28 | ₩37,671 | ₩37,685 | ₩37,631 | ₩37,682 | +0.03% | 500 |
|---|
| 2026.08.27 | ₩37,645 | ₩37,739 | ₩37,645 | ₩37,739 | +0.25% | 5.1천 |
|---|
| 2026.08.26 | ₩37,698 | ₩37,712 | ₩37,669 | ₩37,669 | -0.08% | 8천 |
|---|
| 2026.08.25 | ₩37,712 | ₩37,712 | ₩37,591 | ₩37,626 | -0.23% | 9천 |
|---|
| 2026.08.24 | ₩37,631 | ₩37,671 | ₩37,611 | ₩37,611 | -0.05% | 4.1천 |
|---|
| 2026.08.21 | ₩37,638 | ₩37,685 | ₩37,638 | ₩37,658 | +0.05% | 6.2천 |
|---|
| 2026.08.20 | ₩37,651 | ₩37,670 | ₩37,618 | ₩37,623 | -0.07% | 5.4천 |
|---|
| 2026.08.19 | ₩37,671 | ₩37,671 | ₩37,671 | ₩37,671 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,671 | ₩37,698 | ₩37,665 | ₩37,685 | +0.04% | 700 |
|---|
| 2026.08.17 | ₩37,752 | ₩37,752 | ₩37,671 | ₩37,685 | -0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩37,725 | ₩37,765 | ₩37,718 | ₩37,718 | -0.02% | 1.2천 |
|---|
| 2026.08.13 | ₩37,725 | ₩37,752 | ₩37,725 | ₩37,725 | 0.00% | 8.7천 |
|---|
| 2026.08.12 | ₩37,631 | ₩37,739 | ₩37,631 | ₩37,671 | +0.11% | 4.2천 |
|---|
| 2026.08.11 | ₩37,685 | ₩37,698 | ₩37,618 | ₩37,645 | -0.11% | 5.9천 |
|---|
| 2026.08.10 | ₩37,631 | ₩37,684 | ₩37,591 | ₩37,638 | +0.02% | 8.1천 |
|---|
| 2026.08.07 | ₩37,712 | ₩37,712 | ₩37,645 | ₩37,712 | 0.00% | 6.2천 |
|---|
| 2026.08.06 | ₩37,671 | ₩37,671 | ₩37,645 | ₩37,645 | -0.07% | 3.4만 |
|---|
| 2026.08.05 | ₩37,645 | ₩37,698 | ₩37,642 | ₩37,642 | -0.01% | 2.3만 |
|---|
| 2026.08.04 | ₩37,578 | ₩37,684 | ₩37,578 | ₩37,592 | +0.04% | 2.7만 |
|---|
| 2026.08.03 | ₩37,444 | ₩37,604 | ₩37,444 | ₩37,537 | +0.25% | 19.5만 |
|---|
| 2026.07.31 | ₩37,444 | ₩37,444 | ₩37,403 | ₩37,441 | -0.01% | 6.9천 |
|---|
| 2026.07.30 | ₩37,470 | ₩37,470 | ₩37,363 | ₩37,376 | -0.25% | 1.5만 |
|---|
| 2026.07.29 | ₩37,417 | ₩37,417 | ₩37,363 | ₩37,371 | -0.12% | 1.1만 |
|---|
| 2026.07.28 | ₩37,376 | ₩37,417 | ₩37,376 | ₩37,410 | +0.09% | 1.7천 |
|---|
| 2026.07.27 | ₩37,383 | ₩37,383 | ₩37,383 | ₩37,383 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,383 | ₩37,383 | ₩37,383 | ₩37,383 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,350 | ₩37,363 | ₩37,350 | ₩37,363 | +0.04% | 5.3천 |
|---|
| 2026.07.22 | ₩37,351 | ₩37,351 | ₩37,336 | ₩37,336 | -0.04% | 700 |
|---|
| 2026.07.21 | ₩37,390 | ₩37,390 | ₩37,363 | ₩37,363 | -0.07% | 300 |
|---|
| 2026.07.20 | ₩37,346 | ₩37,376 | ₩37,324 | ₩37,350 | +0.01% | 1.7천 |
|---|
| 2026.07.17 | ₩37,330 | ₩37,330 | ₩37,330 | ₩37,330 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,336 | ₩37,336 | ₩37,323 | ₩37,323 | -0.04% | 500 |
|---|
| 2026.07.15 | ₩37,336 | ₩37,336 | ₩37,323 | ₩37,336 | 0.00% | 2.2천 |
|---|
| 2026.07.14 | ₩37,336 | ₩37,363 | ₩37,309 | ₩37,336 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩37,323 | ₩37,356 | ₩37,323 | ₩37,336 | +0.04% | 1천 |
|---|
| 2026.07.10 | ₩37,316 | ₩37,316 | ₩37,316 | ₩37,316 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩37,309 | ₩37,309 | ₩37,283 | ₩37,303 | -0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩37,269 | ₩37,296 | ₩37,256 | ₩37,296 | +0.07% | 600 |
|---|
| 2026.07.07 | ₩37,269 | ₩37,296 | ₩37,269 | ₩37,296 | +0.07% | 200 |
|---|
| 2026.07.06 | ₩37,269 | ₩37,309 | ₩37,269 | ₩37,289 | +0.05% | 3.6천 |
|---|
| 2026.07.02 | ₩37,242 | ₩37,266 | ₩37,242 | ₩37,266 | +0.06% | 3.6천 |
|---|
| 2026.07.01 | ₩37,216 | ₩37,269 | ₩37,216 | ₩37,249 | +0.09% | 9.7천 |
|---|
| 2026.06.30 | ₩37,189 | ₩37,236 | ₩37,189 | ₩37,229 | +0.11% | 2.1천 |
|---|
| 2026.06.29 | ₩37,202 | ₩37,229 | ₩37,182 | ₩37,202 | 0.00% | 4.3천 |
|---|
| 2026.06.26 | ₩37,122 | ₩37,175 | ₩37,122 | ₩37,175 | +0.14% | 1만 |
|---|
| 2026.06.25 | ₩37,162 | ₩37,162 | ₩37,135 | ₩37,148 | -0.04% | 5.6천 |
|---|
| 2026.06.24 | ₩37,135 | ₩37,162 | ₩37,135 | ₩37,162 | +0.07% | 3.6천 |
|---|
| 2026.06.23 | ₩37,135 | ₩37,162 | ₩37,135 | ₩37,162 | +0.07% | 500 |
|---|
| 2026.06.22 | ₩37,189 | ₩37,209 | ₩37,162 | ₩37,209 | +0.05% | 3.7천 |
|---|
| 2026.06.18 | ₩37,202 | ₩37,209 | ₩37,162 | ₩37,189 | -0.04% | 1.6천 |
|---|
| 2026.06.17 | ₩37,182 | ₩37,182 | ₩37,108 | ₩37,108 | -0.20% | 600 |
|---|
| 2026.06.16 | ₩37,189 | ₩37,189 | ₩37,148 | ₩37,155 | -0.09% | 9.2천 |
|---|
| 2026.06.15 | ₩37,175 | ₩37,187 | ₩37,175 | ₩37,187 | +0.03% | 900 |
|---|
| 2026.06.12 | ₩37,095 | ₩37,142 | ₩37,095 | ₩37,142 | +0.13% | 100 |
|---|
| 2026.06.11 | ₩37,001 | ₩37,115 | ₩37,001 | ₩37,115 | +0.31% | 600 |
|---|
| 2026.06.10 | ₩37,001 | ₩37,095 | ₩37,001 | ₩37,048 | +0.13% | 1.3천 |
|---|
| 2026.06.09 | ₩37,081 | ₩37,088 | ₩37,081 | ₩37,088 | +0.02% | 900 |
|---|
| 2026.06.08 | ₩37,068 | ₩37,108 | ₩37,068 | ₩37,108 | +0.11% | 400 |
|---|
| 2026.06.05 | ₩37,095 | ₩37,115 | ₩37,095 | ₩37,095 | 0.00% | 700 |
|---|
| 2026.06.04 | ₩37,189 | ₩37,189 | ₩37,142 | ₩37,142 | -0.13% | 2.7천 |
|---|
| 2026.06.03 | ₩37,135 | ₩37,135 | ₩37,135 | ₩37,135 | 0.00% | 2.3천 |
|---|
| 2026.06.02 | ₩37,095 | ₩37,135 | ₩37,081 | ₩37,135 | +0.11% | 1만 |
|---|
| 2026.06.01 | ₩37,095 | ₩37,102 | ₩37,081 | ₩37,102 | +0.02% | 3.6천 |
|---|
| 2026.05.29 | ₩37,081 | ₩37,128 | ₩37,069 | ₩37,128 | +0.13% | 2.1만 |
|---|
| 2026.05.28 | ₩37,041 | ₩37,075 | ₩37,041 | ₩37,075 | +0.09% | 2.2천 |
|---|
| 2026.05.27 | ₩37,095 | ₩37,095 | ₩37,055 | ₩37,095 | 0.00% | 1.4천 |
|---|
| 2026.05.26 | ₩37,081 | ₩37,081 | ₩37,028 | ₩37,081 | 0.00% | 1.6천 |
|---|
| 2026.05.22 | ₩37,001 | ₩37,068 | ₩37,001 | ₩37,034 | +0.09% | 1.5천 |
|---|
| 2026.05.21 | ₩37,034 | ₩37,034 | ₩37,034 | ₩37,034 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩37,008 | ₩37,008 | ₩37,008 | ₩37,008 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,994 | ₩36,994 | ₩36,994 | ₩36,994 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,947 | ₩36,994 | ₩36,947 | ₩36,994 | +0.13% | 1.2만 |
|---|
| 2026.05.15 | ₩37,001 | ₩37,001 | ₩36,947 | ₩36,961 | -0.11% | 1.1천 |
|---|
| 2026.05.14 | ₩36,947 | ₩37,008 | ₩36,947 | ₩37,008 | +0.16% | 2.9천 |
|---|
| 2026.05.13 | ₩36,994 | ₩36,994 | ₩36,971 | ₩36,971 | -0.06% | 2.1천 |
|---|
| 2026.05.12 | ₩36,920 | ₩36,947 | ₩36,920 | ₩36,947 | +0.07% | 4.5천 |
|---|
| 2026.05.11 | ₩36,907 | ₩36,927 | ₩36,907 | ₩36,927 | +0.05% | 600 |
|---|
| 2026.05.08 | ₩36,920 | ₩36,920 | ₩36,920 | ₩36,920 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,880 | ₩36,934 | ₩36,880 | ₩36,887 | +0.02% | 500 |
|---|
| 2026.05.06 | ₩36,934 | ₩36,934 | ₩36,880 | ₩36,934 | 0.00% | 1.3천 |
|---|
| 2026.05.05 | ₩36,894 | ₩36,894 | ₩36,894 | ₩36,894 | 0.00% | 700 |
|---|
| 2026.05.04 | ₩36,874 | ₩36,874 | ₩36,806 | ₩36,806 | -0.18% | 1.4천 |
|---|
| 2026.05.01 | ₩36,853 | ₩36,874 | ₩36,853 | ₩36,874 | +0.05% | 2.3천 |
|---|
| 2026.04.30 | ₩36,760 | ₩36,813 | ₩36,760 | ₩36,813 | +0.15% | 1.1천 |
|---|
| 2026.04.29 | ₩36,758 | ₩36,758 | ₩36,758 | ₩36,758 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩36,760 | ₩36,766 | ₩36,760 | ₩36,766 | +0.02% | 400 |
|---|
| 2026.04.27 | ₩36,746 | ₩36,760 | ₩36,733 | ₩36,760 | +0.04% | 5.4천 |
|---|
| 2026.04.24 | ₩36,746 | ₩36,773 | ₩36,746 | ₩36,773 | +0.07% | 1천 |
|---|
| 2026.04.23 | ₩36,719 | ₩36,719 | ₩36,706 | ₩36,706 | -0.04% | 600 |
|---|
| 2026.04.22 | ₩36,760 | ₩36,760 | ₩36,760 | ₩36,760 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩36,719 | ₩36,719 | ₩36,719 | ₩36,719 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,739 | ₩36,739 | ₩36,739 | ₩36,739 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,692 | ₩36,746 | ₩36,692 | ₩36,745 | +0.14% | 500 |
|---|
| 2026.04.16 | ₩36,659 | ₩36,659 | ₩36,659 | ₩36,659 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩36,599 | ₩36,633 | ₩36,599 | ₩36,633 | +0.10% | 1.1천 |
|---|
| 2026.04.14 | ₩36,572 | ₩36,587 | ₩36,572 | ₩36,587 | +0.04% | 500 |
|---|
| 2026.04.13 | ₩36,552 | ₩36,552 | ₩36,552 | ₩36,552 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,491 | ₩36,503 | ₩36,491 | ₩36,503 | +0.03% | 200 |
|---|
| 2026.04.09 | ₩36,465 | ₩36,465 | ₩36,465 | ₩36,465 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩36,384 | ₩36,431 | ₩36,371 | ₩36,431 | +0.13% | 1.3천 |
|---|
| 2026.04.07 | ₩36,207 | ₩36,207 | ₩36,207 | ₩36,207 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩36,156 | ₩36,218 | ₩36,156 | ₩36,218 | +0.17% | 400 |
|---|
| 2026.04.02 | ₩36,117 | ₩36,169 | ₩36,116 | ₩36,169 | +0.14% | 400 |
|---|
| 2026.04.01 | ₩36,156 | ₩36,169 | ₩36,143 | ₩36,169 | +0.04% | 3천 |
|---|
| 2026.03.31 | ₩36,022 | ₩36,129 | ₩36,022 | ₩36,062 | +0.11% | 2.3천 |
|---|
| 2026.03.30 | ₩35,848 | ₩35,861 | ₩35,848 | ₩35,854 | +0.02% | 700 |
|---|
| 2026.03.27 | ₩35,915 | ₩35,915 | ₩35,901 | ₩35,901 | -0.04% | 300 |
|---|
| 2026.03.26 | ₩36,096 | ₩36,096 | ₩35,988 | ₩35,988 | -0.30% | 2.2천 |
|---|
| 2026.03.25 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,116 | ₩36,116 | ₩36,082 | ₩36,082 | -0.09% | 200 |
|---|
| 2026.03.23 | ₩36,116 | ₩36,210 | ₩36,102 | ₩36,156 | +0.11% | 2.3천 |
|---|
| 2026.03.20 | ₩36,049 | ₩36,049 | ₩36,022 | ₩36,043 | -0.01% | 5천 |
|---|
| 2026.03.19 | ₩36,089 | ₩36,149 | ₩36,076 | ₩36,149 | +0.17% | 1.5천 |
|---|
| 2026.03.18 | ₩36,132 | ₩36,196 | ₩36,132 | ₩36,196 | +0.18% | 300 |
|---|
| 2026.03.17 | ₩36,237 | ₩36,283 | ₩36,237 | ₩36,283 | +0.13% | 100 |
|---|
| 2026.03.16 | ₩36,196 | ₩36,250 | ₩36,183 | ₩36,250 | +0.15% | 300 |
|---|
| 2026.03.13 | ₩36,196 | ₩36,243 | ₩36,116 | ₩36,171 | -0.07% | 1천 |
|---|
| 2026.03.12 | ₩36,263 | ₩36,290 | ₩36,143 | ₩36,203 | -0.17% | 1.5천 |
|---|
| 2026.03.11 | ₩36,263 | ₩36,304 | ₩36,237 | ₩36,304 | +0.11% | 4.9천 |
|---|
| 2026.03.10 | ₩36,277 | ₩36,306 | ₩36,277 | ₩36,306 | +0.08% | 100 |
|---|
| 2026.03.09 | ₩36,169 | ₩36,316 | ₩36,143 | ₩36,316 | +0.40% | 2.2천 |
|---|
| 2026.03.06 | ₩36,156 | ₩36,263 | ₩36,156 | ₩36,263 | +0.30% | 2.4천 |
|---|
| 2026.03.05 | ₩36,290 | ₩36,304 | ₩36,263 | ₩36,304 | +0.04% | 2.1천 |
|---|
| 2026.03.04 | ₩36,263 | ₩36,383 | ₩36,263 | ₩36,383 | +0.33% | 1천 |
|---|
| 2026.03.03 | ₩36,237 | ₩36,317 | ₩36,237 | ₩36,317 | +0.22% | 3천 |
|---|
| 2026.03.02 | ₩36,317 | ₩36,397 | ₩36,290 | ₩36,373 | +0.16% | 4.3천 |
|---|
| 2026.02.27 | ₩36,330 | ₩36,364 | ₩36,330 | ₩36,364 | +0.09% | 2.1천 |
|---|
| 2026.02.26 | ₩36,357 | ₩36,391 | ₩36,317 | ₩36,391 | +0.09% | 1.8천 |
|---|
| 2026.02.25 | ₩36,357 | ₩36,384 | ₩36,357 | ₩36,384 | +0.07% | 1천 |
|---|
| 2026.02.24 | ₩36,304 | ₩36,357 | ₩36,304 | ₩36,357 | +0.15% | 800 |
|---|
| 2026.02.23 | ₩36,317 | ₩36,317 | ₩36,263 | ₩36,266 | -0.14% | 8.9천 |
|---|
| 2026.02.20 | ₩36,330 | ₩36,361 | ₩36,277 | ₩36,361 | +0.08% | 1.2천 |
|---|
| 2026.02.19 | ₩36,277 | ₩36,304 | ₩36,250 | ₩36,304 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩36,290 | ₩36,357 | ₩36,283 | ₩36,344 | +0.15% | 3.8천 |
|---|
| 2026.02.17 | ₩36,210 | ₩36,297 | ₩36,210 | ₩36,297 | +0.24% | 900 |
|---|
| 2026.02.13 | ₩36,250 | ₩36,283 | ₩36,250 | ₩36,283 | +0.09% | 800 |
|---|
| 2026.02.12 | ₩36,317 | ₩36,342 | ₩36,223 | ₩36,270 | -0.13% | 8.4천 |
|---|
| 2026.02.11 | ₩36,317 | ₩36,357 | ₩36,312 | ₩36,357 | +0.11% | 1.5천 |
|---|
| 2026.02.10 | ₩36,344 | ₩36,384 | ₩36,317 | ₩36,364 | +0.06% | 3.6천 |
|---|
| 2026.02.09 | ₩36,304 | ₩36,359 | ₩36,304 | ₩36,359 | +0.15% | 3.1천 |
|---|
| 2026.02.06 | ₩36,237 | ₩36,337 | ₩36,237 | ₩36,337 | +0.28% | 3.2만 |
|---|
| 2026.02.05 | ₩36,183 | ₩36,263 | ₩36,156 | ₩36,203 | +0.06% | 7.3천 |
|---|
| 2026.02.04 | ₩36,304 | ₩36,304 | ₩36,250 | ₩36,254 | -0.14% | 3.7천 |
|---|
| 2026.02.03 | ₩36,290 | ₩36,317 | ₩36,237 | ₩36,304 | +0.04% | 4.4천 |
|---|
| 2026.02.02 | ₩36,304 | ₩36,317 | ₩36,290 | ₩36,317 | +0.04% | 4.6천 |
|---|
| 2026.01.30 | ₩36,277 | ₩36,300 | ₩36,265 | ₩36,300 | +0.06% | 6.2천 |
|---|
| 2026.01.29 | ₩36,277 | ₩36,330 | ₩36,223 | ₩36,330 | +0.15% | 4.3천 |
|---|
| 2026.01.28 | ₩36,355 | ₩36,355 | ₩36,277 | ₩36,298 | -0.15% | 2.1천 |
|---|
| 2026.01.27 | ₩36,277 | ₩36,337 | ₩36,277 | ₩36,337 | +0.17% | 3.1천 |
|---|
| 2026.01.26 | ₩36,270 | ₩36,290 | ₩36,263 | ₩36,277 | +0.02% | 4.7천 |
|---|
| 2026.01.23 | ₩36,259 | ₩36,263 | ₩36,250 | ₩36,263 | +0.01% | 1.2천 |
|---|
| 2026.01.22 | ₩36,250 | ₩36,257 | ₩36,250 | ₩36,257 | +0.02% | 200 |
|---|
| 2026.01.21 | ₩36,183 | ₩36,237 | ₩36,143 | ₩36,237 | +0.15% | 800 |
|---|
| 2026.01.20 | ₩36,156 | ₩36,169 | ₩36,156 | ₩36,169 | +0.04% | 900 |
|---|
| 2026.01.16 | ₩36,250 | ₩36,250 | ₩36,237 | ₩36,250 | 0.00% | 1.2만 |
|---|
| 2026.01.15 | ₩36,263 | ₩36,263 | ₩36,237 | ₩36,237 | -0.07% | 600 |
|---|
| 2026.01.14 | ₩36,196 | ₩36,212 | ₩36,183 | ₩36,212 | +0.04% | 5.3천 |
|---|
| 2026.01.13 | ₩36,223 | ₩36,250 | ₩36,210 | ₩36,250 | +0.07% | 3.1천 |
|---|
| 2026.01.12 | ₩36,250 | ₩36,263 | ₩36,237 | ₩36,243 | -0.02% | 4.5천 |
|---|
| 2026.01.09 | ₩36,196 | ₩36,250 | ₩36,196 | ₩36,237 | +0.11% | 1만 |
|---|
| 2026.01.08 | ₩36,180 | ₩36,216 | ₩36,169 | ₩36,190 | +0.03% | 1.1만 |
|---|
| 2026.01.07 | ₩36,184 | ₩36,231 | ₩36,169 | ₩36,190 | +0.01% | 4.6천 |
|---|
| 2026.01.06 | ₩36,183 | ₩36,203 | ₩36,183 | ₩36,203 | +0.06% | 100 |
|---|
| 2026.01.05 | ₩35,512 | ₩36,176 | ₩35,512 | ₩36,176 | +1.87% | 1.5천 |
|---|
| 2026.01.02 | ₩36,116 | ₩36,136 | ₩36,102 | ₩36,136 | +0.06% | 4천 |
|---|
| 2025.12.31 | ₩36,143 | ₩36,143 | ₩36,102 | ₩36,121 | -0.06% | 6.9천 |
|---|
| 2025.12.30 | ₩36,143 | ₩36,156 | ₩36,143 | ₩36,149 | +0.02% | 8.8천 |
|---|
| 2025.12.29 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩36,176 | ₩36,176 | ₩36,176 | ₩36,176 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩36,076 | ₩36,129 | ₩36,076 | ₩36,129 | +0.15% | 100 |
|---|
| 2025.12.22 | ₩36,102 | ₩36,102 | ₩36,062 | ₩36,102 | 0.00% | 9.7천 |
|---|
| 2025.12.19 | ₩36,035 | ₩36,062 | ₩36,022 | ₩36,062 | +0.07% | 2천 |
|---|
| 2025.12.18 | ₩35,968 | ₩36,002 | ₩35,968 | ₩36,002 | +0.09% | 1.5천 |
|---|
| 2025.12.17 | ₩35,995 | ₩35,995 | ₩35,982 | ₩35,982 | -0.04% | 700 |
|---|
| 2025.12.16 | ₩35,995 | ₩36,009 | ₩35,982 | ₩36,009 | +0.04% | 1.8천 |
|---|
| 2025.12.15 | ₩36,022 | ₩36,035 | ₩35,983 | ₩36,035 | +0.04% | 8.4천 |
|---|
| 2025.12.12 | ₩36,035 | ₩36,035 | ₩35,995 | ₩36,009 | -0.07% | 1천 |
|---|
| 2025.12.11 | ₩36,022 | ₩36,055 | ₩36,022 | ₩36,055 | +0.09% | 2.2천 |
|---|
| 2025.12.10 | ₩35,982 | ₩36,035 | ₩35,968 | ₩36,035 | +0.15% | 6.1천 |
|---|
| 2025.12.09 | ₩35,995 | ₩36,035 | ₩35,995 | ₩36,002 | +0.02% | 1.6천 |
|---|
| 2025.12.08 | ₩35,995 | ₩35,995 | ₩35,968 | ₩35,982 | -0.04% | 200 |
|---|
| 2025.12.05 | ₩35,995 | ₩36,009 | ₩35,995 | ₩36,009 | +0.04% | 1.9천 |
|---|
| 2025.12.04 | ₩35,982 | ₩35,982 | ₩35,941 | ₩35,962 | -0.06% | 1천 |
|---|
| 2025.12.03 | ₩35,995 | ₩36,002 | ₩35,995 | ₩36,002 | +0.02% | 300 |
|---|
| 2025.12.02 | ₩35,995 | ₩35,995 | ₩35,915 | ₩35,935 | -0.17% | 800 |
|---|
| 2025.12.01 | ₩35,982 | ₩35,982 | ₩35,915 | ₩35,968 | -0.04% | 9.4천 |
|---|
| 2025.11.28 | ₩35,946 | ₩35,946 | ₩35,946 | ₩35,946 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,874 | ₩35,908 | ₩35,874 | ₩35,908 | +0.09% | 800 |
|---|
| 2025.11.25 | ₩35,848 | ₩35,854 | ₩35,845 | ₩35,848 | 0.00% | 2.7천 |
|---|
| 2025.11.24 | ₩35,794 | ₩35,814 | ₩35,781 | ₩35,814 | +0.06% | 2.6천 |
|---|
| 2025.11.21 | ₩35,671 | ₩35,726 | ₩35,660 | ₩35,720 | +0.14% | 1.2천 |
|---|
| 2025.11.20 | ₩35,660 | ₩35,781 | ₩35,648 | ₩35,648 | -0.03% | 8.6천 |
|---|
| 2025.11.19 | ₩35,754 | ₩35,754 | ₩35,673 | ₩35,719 | -0.10% | 500 |
|---|
| 2025.11.18 | ₩35,700 | ₩35,727 | ₩35,700 | ₩35,712 | +0.03% | 4.8천 |
|---|
| 2025.11.17 | ₩35,787 | ₩35,794 | ₩35,713 | ₩35,740 | -0.13% | 3.5천 |
|---|
| 2025.11.14 | ₩35,620 | ₩35,861 | ₩35,620 | ₩35,807 | +0.53% | 7.5천 |
|---|
| 2025.11.13 | ₩35,799 | ₩35,799 | ₩35,799 | ₩35,799 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩35,885 | ₩35,885 | ₩35,874 | ₩35,874 | -0.03% | 500 |
|---|
| 2025.11.11 | ₩35,915 | ₩35,915 | ₩35,848 | ₩35,888 | -0.07% | 4.7천 |
|---|
| 2025.11.10 | ₩35,901 | ₩35,901 | ₩35,848 | ₩35,881 | -0.06% | 800 |
|---|
| 2025.11.07 | ₩35,754 | ₩35,801 | ₩35,754 | ₩35,801 | +0.13% | 400 |
|---|
| 2025.11.06 | ₩35,821 | ₩35,861 | ₩35,781 | ₩35,793 | -0.08% | 4.3천 |
|---|
| 2025.11.05 | ₩35,811 | ₩35,888 | ₩35,811 | ₩35,838 | +0.07% | 900 |
|---|
| 2025.11.04 | ₩35,861 | ₩35,874 | ₩35,819 | ₩35,819 | -0.12% | 1.5천 |
|---|
| 2025.11.03 | ₩35,881 | ₩35,928 | ₩35,834 | ₩35,868 | -0.04% | 5.1천 |
|---|
| 2025.10.31 | ₩35,848 | ₩35,915 | ₩35,848 | ₩35,872 | +0.07% | 1.8천 |
|---|
| 2025.10.30 | ₩35,553 | ₩35,915 | ₩35,553 | ₩35,854 | +0.85% | 2.9천 |
|---|
| 2025.10.29 | ₩35,955 | ₩35,968 | ₩35,895 | ₩35,895 | -0.17% | 900 |
|---|
| 2025.10.28 | ₩35,955 | ₩35,968 | ₩35,900 | ₩35,933 | -0.06% | 2.6천 |
|---|
| 2025.10.27 | ₩35,941 | ₩35,941 | ₩35,901 | ₩35,916 | -0.07% | 2.6천 |
|---|
| 2025.10.24 | ₩35,874 | ₩35,888 | ₩35,860 | ₩35,888 | +0.04% | 5.8천 |
|---|
| 2025.10.23 | ₩35,807 | ₩35,861 | ₩35,767 | ₩35,827 | +0.06% | 1.4만 |
|---|
| 2025.10.22 | ₩35,834 | ₩35,834 | ₩35,767 | ₩35,801 | -0.09% | 700 |
|---|
| 2025.10.21 | ₩35,834 | ₩35,834 | ₩35,821 | ₩35,821 | -0.04% | 3.5천 |
|---|
| 2025.10.20 | ₩35,782 | ₩35,834 | ₩35,782 | ₩35,807 | +0.07% | 600 |
|---|
| 2025.10.17 | ₩35,762 | ₩35,762 | ₩35,762 | ₩35,762 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩35,794 | ₩35,794 | ₩35,724 | ₩35,724 | -0.19% | 300 |
|---|
| 2025.10.15 | ₩35,821 | ₩35,821 | ₩35,687 | ₩35,739 | -0.23% | 1.2만 |
|---|
| 2025.10.14 | ₩35,633 | ₩35,740 | ₩35,633 | ₩35,724 | +0.26% | 400 |
|---|
| 2025.10.13 | ₩35,633 | ₩35,727 | ₩35,633 | ₩35,727 | +0.26% | 900 |
|---|
| 2025.10.10 | ₩35,834 | ₩35,834 | ₩35,608 | ₩35,633 | -0.56% | 2천 |
|---|